9,790円
ＳＷＣＣの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/03/12 | 5,640.0 | 5,880.0 | 5,620.0 | 5,780.0 | 5,780.0 | 417,000 |
| 2025/03/11 | 5,400.0 | 5,600.0 | 5,390.0 | 5,590.0 | 5,590.0 | 536,700 |
| 2025/03/10 | 5,820.0 | 5,830.0 | 5,650.0 | 5,700.0 | 5,700.0 | 251,000 |
| 2025/03/07 | 5,920.0 | 5,940.0 | 5,770.0 | 5,770.0 | 5,770.0 | 242,900 |
| 2025/03/06 | 6,010.0 | 6,130.0 | 5,970.0 | 6,020.0 | 6,020.0 | 278,000 |
| 2025/03/05 | 5,860.0 | 6,000.0 | 5,850.0 | 5,950.0 | 5,950.0 | 267,000 |
| 2025/03/04 | 5,970.0 | 5,990.0 | 5,830.0 | 5,900.0 | 5,900.0 | 371,100 |
| 2025/03/03 | 6,150.0 | 6,160.0 | 6,040.0 | 6,090.0 | 6,090.0 | 235,700 |
| 2025/02/28 | 6,170.0 | 6,210.0 | 5,980.0 | 6,050.0 | 6,050.0 | 505,700 |
| 2025/02/27 | 6,330.0 | 6,460.0 | 6,270.0 | 6,330.0 | 6,330.0 | 568,400 |
| 2025/02/26 | 6,090.0 | 6,190.0 | 6,030.0 | 6,130.0 | 6,130.0 | 647,300 |
| 2025/02/25 | 6,010.0 | 6,350.0 | 5,990.0 | 6,190.0 | 6,190.0 | 758,600 |
| 2025/02/21 | 6,370.0 | 6,370.0 | 6,150.0 | 6,190.0 | 6,190.0 | 656,500 |
| 2025/02/20 | 6,480.0 | 6,520.0 | 6,330.0 | 6,400.0 | 6,400.0 | 806,100 |
| 2025/02/19 | 6,860.0 | 6,890.0 | 6,520.0 | 6,580.0 | 6,580.0 | 502,600 |
| 2025/02/18 | 6,740.0 | 7,000.0 | 6,740.0 | 6,860.0 | 6,860.0 | 294,800 |
| 2025/02/17 | 6,860.0 | 7,010.0 | 6,730.0 | 6,730.0 | 6,730.0 | 439,500 |
| 2025/02/14 | 7,070.0 | 7,190.0 | 6,850.0 | 6,950.0 | 6,950.0 | 525,600 |
| 2025/02/13 | 7,400.0 | 7,430.0 | 7,020.0 | 7,040.0 | 7,040.0 | 631,400 |
| 2025/02/12 | 7,120.0 | 7,440.0 | 7,040.0 | 7,400.0 | 7,400.0 | 833,600 |
おすすめ条件でスクリーニングされた銘柄を見る
ＳＷＣＣの取引履歴を振り返りませんか？
ＳＷＣＣの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
